Cez A.S. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 929.00 | 933.00 | 917.00 | 923.00 | 810.57 | 115,027 |
| 2023-09-06 | 925.00 | 942.50 | 923.00 | 923.00 | 810.57 | 111,435 |
| 2023-09-05 | 935.00 | 935.00 | 914.50 | 922.50 | 810.13 | 251,807 |
| 2023-09-04 | 950.00 | 954.00 | 937.00 | 937.00 | 822.87 | 114,651 |
| 2023-09-01 | 949.00 | 959.50 | 947.00 | 949.50 | 833.85 | 57,714 |
| 2023-08-31 | 966.50 | 967.00 | 945.00 | 945.00 | 829.89 | 473,977 |
| 2023-08-30 | 955.00 | 968.50 | 952.00 | 967.00 | 849.21 | 119,058 |
| 2023-08-29 | 954.50 | 955.00 | 946.00 | 955.00 | 838.68 | 152,228 |
| 2023-08-28 | 947.50 | 960.00 | 946.00 | 947.00 | 831.65 | 79,060 |
| 2023-08-25 | 960.00 | 960.00 | 946.00 | 946.00 | 830.77 | 106,126 |
| 2023-08-24 | 954.00 | 961.50 | 950.50 | 956.00 | 839.55 | 279,144 |
| 2023-08-23 | 952.50 | 952.50 | 942.50 | 951.00 | 835.16 | 82,278 |
| 2023-08-22 | 950.00 | 954.50 | 946.50 | 950.50 | 834.72 | 49,996 |
| 2023-08-21 | 948.00 | 958.00 | 945.00 | 948.50 | 832.97 | 79,665 |
| 2023-08-18 | 959.00 | 959.00 | 946.00 | 946.50 | 831.21 | 116,978 |
| 2023-08-17 | 962.50 | 962.50 | 956.00 | 956.50 | 839.99 | 83,722 |
| 2023-08-16 | 962.00 | 966.00 | 957.00 | 964.00 | 846.58 | 121,541 |
| 2023-08-15 | 957.00 | 963.00 | 955.00 | 963.00 | 845.70 | 65,906 |
| 2023-08-14 | 953.50 | 959.00 | 946.50 | 956.00 | 839.55 | 79,172 |
| 2023-08-11 | 959.50 | 959.50 | 952.00 | 952.00 | 836.04 | 42,734 |
| 2023-08-10 | 956.50 | 967.50 | 955.50 | 957.00 | 840.43 | 128,864 |
| 2023-08-09 | 945.00 | 958.00 | 942.50 | 950.00 | 834.28 | 116,044 |
| 2023-08-08 | 957.00 | 958.00 | 942.50 | 949.00 | 833.41 | 133,815 |
| 2023-08-07 | 954.50 | 957.00 | 950.50 | 954.00 | 837.80 | 130,895 |
| 2023-08-04 | 959.50 | 965.50 | 950.50 | 955.00 | 838.68 | 65,921 |
| 2023-08-03 | 970.00 | 971.50 | 952.50 | 960.00 | 843.07 | 191,471 |
| 2023-08-02 | 965.00 | 981.00 | 965.00 | 969.00 | 850.97 | 176,955 |
| 2023-08-01 | 965.00 | 966.50 | 955.50 | 965.00 | 847.46 | 98,825 |
| 2023-07-31 | 960.00 | 970.00 | 951.00 | 961.50 | 844.38 | 348,247 |
| 2023-07-28 | 942.00 | 959.00 | 937.50 | 958.50 | 841.75 | 166,494 |
| 2023-07-27 | 940.00 | 964.50 | 934.00 | 942.00 | 827.26 | 349,564 |
| 2023-07-26 | 917.00 | 936.00 | 916.00 | 936.00 | 821.99 | 280,493 |
| 2023-07-25 | 905.00 | 917.00 | 904.50 | 914.50 | 803.11 | 207,330 |
| 2023-07-24 | 905.00 | 905.00 | 899.50 | 905.00 | 794.77 | 66,159 |
| 2023-07-21 | 902.50 | 904.50 | 895.00 | 903.00 | 793.01 | 79,686 |
| 2023-07-20 | 895.00 | 898.50 | 891.00 | 898.00 | 788.62 | 77,239 |
| 2023-07-19 | 892.00 | 897.50 | 892.00 | 897.00 | 787.74 | 300,048 |
| 2023-07-18 | 891.00 | 899.50 | 888.00 | 895.00 | 785.98 | 203,603 |
| 2023-07-17 | 907.50 | 907.50 | 893.00 | 893.00 | 784.23 | 118,127 |
| 2023-07-14 | 911.00 | 911.00 | 899.50 | 903.00 | 793.01 | 199,313 |
| 2023-07-13 | 905.00 | 910.00 | 902.00 | 907.50 | 796.96 | 174,704 |
| 2023-07-12 | 898.50 | 913.50 | 896.00 | 905.00 | 794.77 | 169,516 |
| 2023-07-11 | 893.50 | 900.00 | 892.50 | 899.00 | 789.50 | 80,771 |
| 2023-07-10 | 901.50 | 905.00 | 882.00 | 893.50 | 784.67 | 114,070 |
| 2023-07-07 | 910.00 | 914.00 | 900.50 | 905.00 | 794.77 | 126,134 |
| 2023-07-04 | 919.50 | 921.50 | 910.50 | 911.00 | 800.04 | 79,504 |
| 2023-07-03 | 901.00 | 917.50 | 900.00 | 914.50 | 803.11 | 176,945 |
| 2023-06-30 | 885.00 | 902.50 | 880.00 | 900.00 | 790.38 | 209,044 |
| 2023-06-29 | 890.00 | 918.00 | 870.00 | 884.00 | 776.32 | 648,682 |
| 2023-06-28 | 1,020.00 | 1,029.00 | 1,003.00 | 1,015.00 | 764.03 | 523,965 |
| 2023-06-27 | 1,055.00 | 1,057.00 | 1,021.00 | 1,021.00 | 768.55 | 374,411 |
| 2023-06-26 | 1,040.00 | 1,057.00 | 1,038.00 | 1,045.00 | 786.61 | 251,193 |
| 2023-06-23 | 1,032.00 | 1,043.00 | 1,030.00 | 1,042.00 | 784.35 | 108,475 |
| 2023-06-22 | 1,040.00 | 1,053.00 | 1,032.00 | 1,032.00 | 776.83 | 257,051 |
| 2023-06-21 | 1,055.00 | 1,058.00 | 1,038.00 | 1,042.00 | 784.35 | 242,683 |
| 2023-06-20 | 1,073.00 | 1,073.00 | 1,050.00 | 1,055.00 | 794.14 | 276,602 |
| 2023-06-19 | 1,070.00 | 1,084.00 | 1,065.00 | 1,068.00 | 803.92 | 330,801 |
| 2023-06-16 | 1,040.00 | 1,042.00 | 1,036.00 | 1,042.00 | 784.35 | 314,465 |
| 2023-06-15 | 1,035.00 | 1,040.00 | 1,030.00 | 1,040.00 | 782.85 | 162,983 |
| 2023-06-14 | 1,030.00 | 1,036.00 | 1,025.00 | 1,035.00 | 779.08 | 71,818 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 42.0000 CZK |
| 2025-06-26 | 47.0000 CZK |
| 2024-06-27 | 52.0000 CZK |
| 2023-06-29 | 145.0000 CZK |
| 2022-07-01 | 48.0000 CZK |
| 2021-07-01 | 52.0000 CZK |
| 2020-07-02 | 34.0000 CZK |
| 2019-07-01 | 24.0000 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.